世纪鼎利 sz.300050
7.35
+3.81%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.85 | 5.90 | 5.79 | 5.83 | -0.34% | 0.57 | 1.80% |
| 2025-10-21 | 5.73 | 5.87 | 5.67 | 5.85 | +2.09% | 0.97 | 3.06% |
| 2025-10-20 | 5.64 | 5.75 | 5.64 | 5.73 | +2.87% | 0.96 | 3.07% |
| 2025-10-17 | 5.75 | 5.77 | 5.57 | 5.57 | -2.62% | 0.94 | 3.05% |
| 2025-10-16 | 5.80 | 5.80 | 5.66 | 5.72 | -1.55% | 0.96 | 3.07% |
| 2025-10-15 | 5.77 | 5.82 | 5.66 | 5.81 | +0.87% | 0.94 | 3.01% |
| 2025-10-14 | 5.99 | 6.03 | 5.72 | 5.76 | -3.03% | 1.18 | 3.69% |
| 2025-10-13 | 5.73 | 5.96 | 5.56 | 5.94 | -1.16% | 1.28 | 4.05% |
| 2025-10-10 | 6.09 | 6.11 | 6.00 | 6.01 | -1.48% | 1.11 | 3.36% |
| 2025-10-09 | 6.18 | 6.25 | 6.08 | 6.10 | -0.81% | 1.27 | 3.78% |
| 2025-09-30 | 6.28 | 6.34 | 6.14 | 6.15 | -1.60% | 1.23 | 3.63% |
| 2025-09-29 | 6.24 | 6.30 | 6.14 | 6.25 | +0.16% | 1.17 | 3.45% |
| 2025-09-26 | 6.33 | 6.40 | 6.22 | 6.24 | -1.89% | 1.18 | 3.43% |
| 2025-09-25 | 6.50 | 6.56 | 6.36 | 6.36 | -3.05% | 1.49 | 4.25% |
| 2025-09-24 | 6.42 | 6.57 | 6.32 | 6.56 | +1.55% | 1.62 | 4.56% |
| 2025-09-23 | 6.60 | 6.61 | 6.28 | 6.46 | -1.82% | 2.26 | 6.48% |
| 2025-09-22 | 6.50 | 6.62 | 6.45 | 6.58 | +1.54% | 1.47 | 4.14% |
| 2025-09-19 | 6.71 | 6.82 | 6.43 | 6.48 | -3.28% | 2.53 | 7.07% |
| 2025-09-18 | 6.84 | 6.94 | 6.63 | 6.70 | -1.62% | 2.96 | 7.99% |
| 2025-09-17 | 6.88 | 6.98 | 6.76 | 6.81 | -1.30% | 2.43 | 6.51% |